We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.62 | -8.94660894661 | 6.93 | 6.95 | 6.26 | 2212067 | 6.56751915 | CS |
| 4 | 0.33 | 5.51839464883 | 5.98 | 7.535 | 5.7 | 2561046 | 6.59477035 | CS |
| 12 | -0.61 | -8.81502890173 | 6.92 | 7.535 | 5.66 | 1906025 | 6.47204574 | CS |
| 26 | -0.65 | -9.33908045977 | 6.96 | 8.19 | 5.66 | 1691295 | 6.92525674 | CS |
| 52 | -1.99 | -23.9759036145 | 8.3 | 9.4147 | 5.66 | 1636099 | 7.32984258 | CS |
| 156 | 2.46 | 63.8961038961 | 3.85 | 12.91 | 3.33 | 1411004 | 7.70703665 | CS |
| 260 | 0.25 | 4.12541254125 | 6.06 | 12.91 | 1.7201 | 1389341 | 6.34484818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723243200 | 6.3099999 | -0.09 | -1.41 | 6.41 | 6.41 | 6.26 | 1144632 |
| 1723156800 | 6.4 | -0.12 | -1.84 | 6.5599999 | 6.6 | 6.4 | 1894631 |
| 1723070400 | 6.5199999 | 0.01 | 0.15 | 6.66 | 6.69 | 6.48 | 1996160 |
| 1722984000 | 6.51 | -0.02 | -0.31 | 6.55 | 6.615 | 6.43 | 2200830 |
| 1722897600 | 6.53 | -0.26 | -3.83 | 6.44 | 6.615 | 6.35 | 2127393 |
| 1722638400 | 6.79 | -0.27 | -3.82 | 6.79 | 6.88 | 6.7 | 2726061 |
| 1722552000 | 7.06 | -0.41 | -5.49 | 7.44 | 7.47 | 6.975 | 1989783 |
| 1722465600 | 7.47 | 0.1 | 1.36 | 7.43 | 7.535 | 7.31 | 2793477 |
| 1722379200 | 7.37 | 0.26 | 3.66 | 7.1 | 7.42 | 7.06 | 2916697 |
| 1722292800 | 7.11 | 0.15 | 2.16 | 6.95 | 7.14 | 6.9 | 2359927 |
| 1722033600 | 6.96 | 0.03 | 0.43 | 6.92 | 7.18 | 6.82 | 3917547 |
| 1721947200 | 6.93 | 1.16 | 20.10 | 6.12 | 6.97 | 6.12 | 7226822 |
| 1721860800 | 5.7699999 | -0.04 | -0.69 | 5.8099999 | 5.87 | 5.7 | 2654888 |
| 1721774400 | 5.8099999 | -0.04 | -0.60 | 5.87 | 5.9 | 5.74 | 2423287 |
| 1721688000 | 5.845 | -0.08 | -1.27 | 5.92 | 5.92 | 5.75 | 1705160 |
| 1721428800 | 5.92 | -0.39 | -6.18 | 6.03 | 6.1 | 5.87 | 2887544 |
| 1721342400 | 6.3099999 | -0.12 | -1.87 | 6.37 | 6.415 | 6.24 | 2317751 |
| 1721256000 | 6.43 | 0.06 | 0.94 | 6.48 | 6.54 | 6.36 | 1676993 |
| 1721169600 | 6.37 | 0.19 | 3.07 | 6.12 | 6.375 | 6.09 | 1835225 |
| 1721083200 | 6.18 | 0.22 | 3.69 | 6.03 | 6.2699999 | 5.9349999 | 1445082 |
| 1720824000 | 5.96 | 0.05 | 0.85 | 5.98 | 5.99 | 5.865 | 1116349 |
| 1720737600 | 5.91 | 0.15 | 2.60 | 5.78 | 5.92 | 5.72 | 1503887 |
| 1720651200 | 5.76 | 0.04 | 0.70 | 5.67 | 5.845 | 5.66 | 1367392 |
| 1720564800 | 5.72 | -0.13 | -2.22 | 5.82 | 5.825 | 5.69 | 1473070 |
| 1720478400 | 5.85 | -0.11 | -1.85 | 5.99 | 6.05 | 5.8099999 | 1446191 |
| 1720219200 | 5.96 | -0.25 | -4.03 | 6.18 | 6.18 | 5.96 | 1091523 |
| 1720040640 | 6.21 | 0.13 | 2.14 | 6.09 | 6.22 | 6.0599999 | 832351 |
| 1719960000 | 6.08 | -0.05 | -0.82 | 6.17 | 6.22 | 6.05 | 1058002 |
| 1719873600 | 6.13 | -0.12 | -1.92 | 6.3 | 6.35 | 6.09 | 1348983 |
| 1719614400 | 6.25 | 0.01 | 0.16 | 6.29 | 6.34 | 6.24 | 2591671 |
| 1719528000 | 6.24 | 0.06 | 0.97 | 6.22 | 6.26 | 6.15 | 1467337 |
| 1719441600 | 6.18 | -0.2 | -3.13 | 6.36 | 6.39 | 6.115 | 1699865 |
| 1719355200 | 6.38 | 0.05 | 0.79 | 6.33 | 6.41 | 6.28 | 1426068 |
| 1719268800 | 6.33 | 0.2 | 3.26 | 6.18 | 6.36 | 6.13 | 1671577 |
| 1719009600 | 6.13 | 0.04 | 0.66 | 6.09 | 6.15 | 5.99 | 8104292 |
| 1718923200 | 6.09 | -0.02 | -0.33 | 6.11 | 6.14 | 6.005 | 2341540 |
| 1718750400 | 6.11 | -0.01 | -0.16 | 6.12 | 6.21 | 6.08 | 1671617 |
| 1718664000 | 6.12 | 0.03 | 0.49 | 6.09 | 6.155 | 5.97 | 1967613 |
| 1718404800 | 6.09 | -0.25 | -3.94 | 6.33 | 6.33 | 6.05 | 1592381 |
| 1718318400 | 6.34 | -0.17 | -2.61 | 6.47 | 6.4701 | 6.285 | 999357 |
| 1718232000 | 6.51 | 0 | 0.00 | 6.57 | 6.695 | 6.51 | 1252015 |
| 1718145600 | 6.51 | 0.01 | 0.15 | 6.44 | 6.5199999 | 6.35 | 813458 |
| 1718059200 | 6.5 | 0.05 | 0.78 | 6.45 | 6.57 | 6.42 | 945124 |
| 1717800000 | 6.45 | -0.03 | -0.46 | 6.405 | 6.46 | 6.35 | 1076313 |
| 1717713600 | 6.48 | -0.02 | -0.31 | 6.5 | 6.5199999 | 6.42 | 883900 |
| 1717627200 | 6.5 | 0.02 | 0.31 | 6.5199999 | 6.58 | 6.475 | 1201394 |
| 1717540800 | 6.48 | -0.09 | -1.37 | 6.49 | 6.51 | 6.39 | 1393378 |
| 1717454400 | 6.57 | -0.26 | -3.81 | 6.85 | 6.85 | 6.49 | 1378939 |
| 1717195200 | 6.83 | 0.23 | 3.48 | 6.62 | 6.83 | 6.58 | 1655755 |
| 1717108800 | 6.6 | -0.06 | -0.90 | 6.68 | 6.77 | 6.59 | 1160828 |
| 1717022400 | 6.66 | -0.2 | -2.92 | 6.81 | 6.83 | 6.6401 | 945398 |
| 1716936000 | 6.86 | 0.08 | 1.18 | 6.8 | 6.92 | 6.765 | 1166623 |
| 1716590400 | 6.78 | 0.02 | 0.30 | 6.77 | 6.825 | 6.7 | 1187887 |
| 1716504000 | 6.76 | -0.15 | -2.17 | 6.91 | 7 | 6.71 | 1255912 |
| 1716417600 | 6.91 | -0.34 | -4.69 | 7.22 | 7.22 | 6.88 | 1660313 |
| 1716331200 | 7.25 | 0.04 | 0.55 | 7.18 | 7.29 | 7.155 | 1642483 |
| 1716244800 | 7.21 | 0.23 | 3.30 | 7 | 7.23 | 6.965 | 1544877 |
| 1715985600 | 6.98 | 0.08 | 1.16 | 6.92 | 7.02 | 6.85 | 1178712 |
| 1715899200 | 6.9 | 0.07 | 1.02 | 6.83 | 6.93 | 6.79 | 1005279 |
| 1715812800 | 6.83 | -0.04 | -0.58 | 6.87 | 6.885 | 6.69 | 1452411 |
| 1715726400 | 6.87 | 0.11 | 1.63 | 6.79 | 6.89 | 6.75 | 1033837 |
| 1715640000 | 6.76 | 0.04 | 0.60 | 6.78 | 6.855 | 6.74 | 1040673 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
